≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

8921 沈氏 / K線圖(日)

8921 沈氏

日期: 09/18
成交價昨收漲跌價漲跌幅振幅開盤最高最低
16.8516.3+0.55+3.37%0%16.8516.8516.85
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
11.68萬11張/筆16.850.69N/AN/A
昨日張數昨日金額昨日筆數昨日均張昨日均價昨漲跌價 (幅)
1219.57萬52.4張/筆16.3-0.2 (-1.21%)

連續漲跌: 連2跌→漲  ( +0.55元 / +3.37%)

財報評分: 最新38分 / 平均46分

上櫃指數: 412.68 (14.51 / +3.64%)

新聞及公告

• 沈氏董事會通過2026年第二季合併財務報告 (公告訊息 08/12 16:14)

• 2026年第二季財務報告董事會預計召開日期為2026年8月12日 (公告訊息 08/04 14:11)

• 代重要子公司華德包裝公告2026年度股東會重要決議事項 (公告訊息 06/24 16:15)

• 沈氏法人董事代表人變更 (公告訊息 06/15 14:21)

• 股東會決議通過解除沈氏董事競業禁止之限制案 (公告訊息 06/11 15:27)

• 沈氏第三屆審計委員會委員 (公告訊息 06/11 15:25)

• 沈氏第六屆薪資報酬委員會委員 (公告訊息 06/11 15:25)

• 沈氏董事會推選董事長及副董事長 (公告訊息 06/11 15:24)

• 沈氏2026年股東會全面改選董事當選名單 (公告訊息 06/11 15:23)

• 沈氏2026年現金股利除息基準日 (公告訊息 06/11 15:22)

• 沈氏2026年度股東會重要決議事項 (公告訊息 06/11 15:21)

8921 沈氏 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/18 交易資料統計

共6,545日
成交價: 16.85元 (+0.55元/ +3.37%)成交張數: 1張成交金額: 1.68萬元
歷史排名創高/創低連續漲跌日數歷史排名創高/創低歷史排名創高/創低
第1540高
近14日新高
連2跌→漲
(+0.55元/ +3.37%)
第2540低
近2日新低
第3495高
近2日新低

* 以上排名僅以本站所擁有之歷史資料進行統計。

股價漲跌及成交量累計

結算價
16.85元		3日
09/16
~09/18
5日
09/14
~09/18
10日
09/07
~09/18
1個月
08/20
~09/18
3個月
06/22
~09/18
半年
03/23
~09/18
1年
'25/09/19
~09/18
2年
'24/09/19
~09/18
3年
'23/09/20
~09/18
5年
'21/09/22
~09/18
10年
'16/09/19
~09/18
15年
'11/09/20
~09/18
20年
'06/09/19
~09/18
今年
01/02
~09/18
起算價16.6516.316.4517.418.217.217.321141517.0513.29.517.8
漲跌價+0.2+0.55+0.4-0.55-1.35-0.35-0.45-4.15+2.85+1.85-0.2+3.65+7.35-0.95
漲跌幅+1.2%+3.37%+2.43%-3.16%-7.42%-2.03%-2.6%-19.8%+20.4%+12.3%-1.17%+27.7%+77.4%-5.34%
振幅3.3%3.68%6.38%11.8%17%20.1%23.7%83.3%141%132%121%158%257%23%
成交張數14192482.31925411,1296,1841.14萬1.44萬2.06萬3.44萬6.24萬910
成交金額22.9萬31.2萬39.3萬135萬327萬953萬1,986萬1.29億2.15億2.62億3.55億6.04億9.76億1,618萬
週轉率0.03%0.04%0.05%0.18%0.41%1.16%2.42%13.3%24.4%31%44.3%73.8%134%1.95%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

項目：
期間： ~  
輔助：
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/09/1816.8516.8516.8516.85+0.55+3.3701110.18
'26/09/1716.3516.3516.316.3-0.2-1.210.31252.40.18
'26/09/1616.516.516.516.5-0.15-0.901110.18
'26/09/1516.5516.6516.5516.65+0.1+0.60.62210.18
'26/09/1416.2516.5516.2516.55+0.25+1.531.843310.18
'26/09/1115.816.315.816.3-0.1-0.613.053310.18
'26/09/1016.416.416.416.40000200.18
'26/09/0916.416.416.416.4+0.15+0.920140.250.18
'26/09/0816.616.616.616.6000000.18
'26/09/0716.616.616.616.6+0.15+0.910120.50.18
'26/09/0416.4516.5515.516.45+0.15+0.926.4421230.90.18
'26/09/0316.616.616.316.3-0.1-0.611.83240.50.18
'26/09/0216.4516.4516.4516.450000230.020.18
'26/09/0116.5516.5516.3516.45-0.6-3.521.1718410.430.18
'26/08/3116.2517.0516.2517.05-0.3-1.734.61570.720.18
'26/08/2817.3517.3517.3517.35+0.35+2.0601110.18
'26/08/2717171717000000.18
'26/08/2617.4517.451717-0.35-2.022.59321.50.18
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/08/2517.3517.3517.3517.35+0.35+2.0601110.18
'26/08/2417.5517.551717-0.1-0.583.22360.540.18
'26/08/2117.317.3517.117.1-0.35-2.011.43340.760.18
'26/08/2017.4517.4517.4517.45+0.05+0.290120.550.18
'26/08/1917.417.417.417.4-0.15-0.8506160.18
'26/08/1817.5517.5517.5517.55+0.05+0.2901110.18
'26/08/1717.517.517.517.5+0.35+2.0401110.18
'26/08/1417.4517.4517.4517.450000100.18
'26/08/1317.4517.4517.4517.45+0.45+2.6501110.18
'26/08/1217.617.61717-0.15-0.873.5450.820.18
'26/08/1117.1517.1517.1517.15-0.05-0.2901110.18
'26/08/1017.1517.217.1517.2-0.1-0.580.29230.670.18
'26/08/0717.317.317.317.3+0.3+1.7601110.18
'26/08/0617.117.117.117.1000000.18
'26/08/0517.617.61717.1-0.4-2.293.4318920.18
'26/08/0417.5517.5517.5517.55000010.10.18
'26/08/0317.6517.6517.6517.650000100.18
'26/07/3117.6517.6517.6517.65+0.25+1.440120.50.18
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/07/3017.517.517.517.5000000.18
'26/07/291717.51717.5002.86321.50.18
'26/07/281717.51717.5002.862210.18
'26/07/2717.6517.6517.6517.65000000.18
'26/07/2417.6517.6517.117.65-0.05-0.283.11651.20.18
'26/07/2317.717.717.717.7+0.05+0.2801110.18
'26/07/2217.6517.6517.6517.65+0.1+0.5702210.18
'26/07/2117.6517.6517.6517.65000010.010.18
'26/07/2017.6517.6517.6517.65+0.55+3.2201110.18
'26/07/1717.117.117.117.1-0.6-3.390380.350.18
'26/07/1617.717.717.717.70000100.18
'26/07/1517.917.917.917.9000000.18
'26/07/1417.817.917.817.9+0.1+0.560.56230.670.18
'26/07/1317.817.817.817.8000230.670.18
'26/07/0917.517.817.517.8+0.3+1.711.71480.550.18
'26/07/0817.917.917.517.5-0.25-1.412.25250.410.18
'26/07/0717.517.7517.517.75+0.05+0.281.41321.50.18
'26/07/0617.751817.717.7-0.3-1.671.67861.330.18
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/07/0317.251817.2518004.17370.440.18
'26/07/0218.618.617.818.25+0.15+0.834.425510.18
'26/07/0118.218.217.818.1+0.2+1.122.233310.18
'26/06/3018.0518.0517.917.9+0.15+0.850.852210.18
'26/06/291717.751717.75-0.45-2.474.125100.5200000.18
'26/06/2618.218.218.218.2+0.6+3.410230.770.18
'26/06/2517.617.617.617.6-0.4-2.2201110.18
'26/06/2418181818+0.05+0.2801110.18
'26/06/2317.918.2517.5517.95-0.3-1.643.84790.80.18
'26/06/2218.1518.2518.1518.25+0.05+0.270.55460.680.18
'26/06/1818.318.317.818.2-0.15-0.822.727100.720.18
'26/06/1718.3518.3518.3518.35+0.15+0.820140.290.18
'26/06/1618.218.218.218.2+0.4+2.2501110.18
'26/06/1518.418.417.417.8-0.4-2.25.49690.680.18
'26/06/1217.818.217.818.2-0.1-0.552.193310.18
'26/06/1118.418.417.818.3+0.1+0.553.33310.18
'26/06/1017.818.217.818.2-0.2-1.092.17250.420.18
'26/06/0917.818.417.818.4003.263310.18
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/06/0818.418.418.418.4+0.45+2.510150.230.18
'26/06/0517.9517.9517.9517.9500002000+0+00.18
'26/06/0417.8517.9517.517.95-0.15-0.832.497710.18
'26/06/0318.6518.6517.818.1-0.3-1.634.6217111.550.18
'26/06/0218.5518.5518.418.4+0.4+2.220.83240.510.18
'26/06/0118.718.71818-0.5-2.73.78651.20.18
'26/05/2918.518.518.518.50002210.18
'26/05/2818.5518.5517.818.5+0.05+0.274.07380.390.18
'26/05/2718.518.518.518.5000010.040.18
'26/05/2618.518.518.518.5+0.3+1.6501110.18
'26/05/2517.518.3517.518.2-0.25-1.364.61340.750.18
'26/05/2218.4518.4518.4518.45+0.25+1.370120.50.18
'26/05/2118.318.318.318.30000100.18
'26/05/2018.3518.3517.818.3+0.05+0.273.01480.450.18
'26/05/1918.518.518.518.5000030.080.18
'26/05/1818.518.518.518.5+0.7+3.930130.370.18
'26/05/1517.817.817.817.8000250.470.18
'26/05/1418.518.517.817.8-0.2-1.113.89541.250.18
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/05/1317.81817.818+0.2+1.121.125510.18
'26/05/1217.817.817.817.8-0.25-1.3901110.18
'26/05/1118.0518.0518.0518.05000000.18
'26/05/081818.051818.05+0.05+0.280.28431.330.18
'26/05/0717.818.4517.818-0.8-4.263.46790.80.18
'26/05/0618.818.818.818.8+0.3+1.620170.210.18
'26/05/0518.518.518.518.5-0.1-0.5401110.18
'26/05/0418.618.618.618.6+0.05+0.2701110.18
'26/04/3018.618.618.618.6000000.18
'26/04/2918.718.718.718.7000000.18
'26/04/2818.718.718.718.7+0.2+1.080140.280.18
'26/04/2718.9518.9518.9518.95000030.030.18
'26/04/241818.951818.95+1.25+7.065.3793127.790.020.18
'26/04/2318.218.217.717.7-0.3-1.672.78340.7600-0.04-0.040.18
'26/04/22181817.518+0.05+0.282.7924102.40.18
'26/04/2117.9517.9517.9517.95+0.1+0.5601110.18
'26/04/2017.8517.8517.8517.85+0.85+50120.50.18
'26/04/1717.517.751717-0.4-2.34.31871.150.18
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/04/1617.7517.817.3517.4+0.1+0.582.621730.18
'26/04/1517.817.817.2517.3+0.1+0.583.210130.750.18
'26/04/1417.217.217.117.2000.5822151.470.18
'26/04/1317.117.21717.2-0.1-0.581.16340.780.18
'26/04/1017.417.417.317.3-0.1-0.570.5716101.630.18
'26/04/0917.617.617.2517.4002.0111140.760.18
'26/04/0817.417.417.417.4-0.05-0.290531.670.18
'26/04/0717.217.217.217.2000000.18
'26/04/0217.217.217.217.2-0.6-3.3702120.18
'26/04/0117.817.817.817.8+0.2+1.1401635.370.18
'26/03/3117.6517.6517.6517.65000000.18
'26/03/3017.517.517.517.5000000.18
'26/03/2717.517.517.517.5000000.18
'26/03/2617.0517.517.0517.5-0.4-2.232.51370.4300000.18
'26/03/2517.917.917.917.9+0.9+5.2901110.18
'26/03/24171717170003310.18
'26/03/2316.71716.717-0.2-1.161.742210.18
'26/03/2017.217.217.217.20000170.020.18
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/03/1917.217.217.217.2000000.18
'26/03/1817.217.217.217.2000000.18
'26/03/1717.217.217.217.2000000.18
'26/03/1617.217.217.217.2000000.18
'26/03/1317.217.217.217.2000000.18
'26/03/1217.217.217.217.2000000.18
'26/03/1117.217.217.217.2+0.35+2.080150.250.18
'26/03/1016.8516.8516.8516.85+0.25+1.5101110.18
'26/03/0917.117.116.316.6-0.8-4.64.615121.250.18
'26/03/0617.517.61717.4-0.45-2.523.3646172.710.010.18
'26/03/0518.218.217.417.85-0.3-1.654.4132152.130.010.18
'26/03/0418.1518.1518.1518.15000120.50.18
'26/03/0318.1518.1518.1518.15-0.15-0.8202210.18
'26/03/021818.317.918.3-0.05-0.272.18370.4600000.18
'26/02/2618.3518.3518.3518.35+0.2+1.10120.500000.18
'26/02/2518.1518.1518.1518.150000200.18
'26/02/2418.218.218.218.2000000.18
'26/02/2317.818.217.818.2+0.05+0.282.2690.6700-0.01-0.010.18
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/02/1118.2518.2518.1518.15+0.3+1.680.563310.18
'26/02/1017.8517.8517.8517.85-0.6-3.250160.2300+0.06+0.060.18
'26/02/0917.818.4517.818.45+0.05+0.273.536610.18
'26/02/0618.418.418.418.4-0.2-1.0801110.18
'26/02/0518.418.418.418.4000000.18
'26/02/0418.418.418.418.4000000.18
'26/02/0318.418.418.418.4+0.05+0.2701110.18
'26/02/0218.118.118.118.1000000.18
'26/01/3018.818.817.818.1-0.85-4.495.2825161.560.18
'26/01/2919.119.1518.618.95+0.15+0.82.9319131.460.18
'26/01/2819.419.418.5518.8+0.25+1.354.5827251.090.0100+0+00.18
'26/01/2719.619.618.5518.55-0.85-4.385.41780.880.18
'26/01/2619.419.419.419.4+0.4+2.110240.520.18
'26/01/2318.051918.0519+0.9+4.975.2568193.580.010.18
'26/01/2217.818.1517.818.1+0.3+1.691.97651.20.18
'26/01/2118.118.217.817.8-0.35-1.932.2340.780.18
'26/01/2018.118.218.118.15+0.05+0.280.555510.18
'26/01/1917.818.317.818.1-0.2-1.092.73651.20.18
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/01/1618.318.317.8518.3002.4615111.380.18
'26/01/1518.2518.318.2518.3000.27961.5-300-30.18
'26/01/1418.318.318.318.30001110.19
'26/01/1318.318.318.318.3+0.05+0.2701110.19
'26/01/1218.2518.2518.2518.25+0.05+0.270140.280.19
'26/01/0918.218.218.218.2-0.1-0.550120.550.19
'26/01/0818.318.318.318.3+0.25+1.3903310.19
'26/01/0717.918.417.818.05+0.1+0.563.3443221.950.010.19
'26/01/0617.717.9517.717.95+0.25+1.411.41321.50.19
'26/01/0517.717.717.717.7-0.05-0.2802120.19
'26/01/0217.817.817.817.8000000.19
'25/12/3117.6518.0517.1517.8+0.35+2.015.1619200.950.19
'25/12/3016.9517.516.917.45-0.5-2.793.348120.630.19
'25/12/2917.4517.9517.4517.95+0.5+2.872.8712121.010.19
'25/12/2617.4517.4517.4517.45000000.19
'25/12/241717.451717.45+0.35+2.052.631081.260.19
'25/12/2317.117.117.117.1000000.19
'25/12/2217.117.117.117.1000000.19
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/12/1916.817.116.817.1001.75551.080.19
'25/12/1817.117.117.117.1000000.19
'25/12/1717.117.117.117.1000000.19
'25/12/1617.117.117.117.1000000.19
'25/12/1517.117.117.117.1000050.060.19
'25/12/1217.117.117.117.1000040.020.19
'25/12/1117.117.117.117.10001110.12-100-10.19
'25/12/1017.117.117.117.10000300.19
'25/12/0916.9517.116.9517.1+0.05+0.290.88551.01-100-10.19
'25/12/0817.0517.0517.0517.05000000.19
'25/12/0517.0517.0517.0517.05000000.19
'25/12/0417.0517.0517.0517.05+0.05+0.2901110.19
'25/12/0317.1517.1517.1517.15000000.19
'25/12/0216.5517.1516.5517.15-0.05-0.293.493310.19
'25/12/0117.217.217.217.2000000.19
'25/11/2817.217.217.217.2-0.15-0.8601110.19
'25/11/2717.3517.3517.3517.35-0.1-0.570111-100-10.19
'25/11/2617.217.4517.217.45+0.25+1.451.45340.750.2
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/11/2517.217.217.217.2+0.3+1.780120.5-100-10.2
'25/11/2416.916.916.916.9000010.010.2
'25/11/2116.916.916.916.9000000.2
'25/11/2016.916.916.916.9000000.2
'25/11/1916.9516.9516.916.9-0.9-5.060.28340.75-100-10.2
'25/11/1816.917.816.917.8+0.9+5.335.332210.2
'25/11/1716.916.916.916.9-0.3-1.7401110.2
'25/11/1417.217.217.217.2+0.2+1.1801110.2
'25/11/1317.1517.151717000.88230.670.2
'25/11/1216.451716.4517+0.25+1.493.28551-100-10.2
'25/11/1116.216.7516.216.75+0.05+0.33.29741.750.2
'25/11/1016.616.716.616.7+0.1+0.60.62210.2
'25/11/0716.616.616.616.6-0.1-0.601110.2
'25/11/0616.7516.7516.7516.75000000.2
'25/11/0516.7516.7516.7516.75000000.2
'25/11/0416.516.7516.216.75-0.05-0.33.276479.140.010.2
'25/11/0316.816.816.816.8000000.2
'25/10/3116.916.916.916.90000200.2
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/10/3016.916.916.916.9000000.2
'25/10/2916.916.916.916.9000000.2
'25/10/2816.916.916.916.90000300.2
'25/10/2716.916.916.916.90000200.2
'25/10/2316.716.916.616.9-0.1-0.591.763310.2
'25/10/2217171717000000.2
'25/10/2117171717000000.2
'25/10/2017171717000000.2
'25/10/1716.317.1516.317+0.15+0.895.045510.2
'25/10/1616.716.8516.716.85+0.25+1.510.9230.670.2
'25/10/1516.616.616.616.6000000.2
'25/10/1416.5516.9516.5516.6-0.4-2.352.353310.2
'25/10/1317171717000000.2
'25/10/0916.81716.817+0.15+0.891.193548.750.010.2
'25/10/0816.6516.8516.6516.85-0.4-2.321.165510.2
'25/10/0717.217.2517.117.25000.874410.2
'25/10/0317.2517.2517.2517.250001110.2
'25/10/0217.317.317.317.3000000.2
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/10/0117.317.317.317.3000000.2
'25/09/3017.317.317.317.3000020.150.2
'25/09/2617.317.317.317.3000000.2
'25/09/2517.317.317.317.3000010.060.2
'25/09/2417.317.317.317.3000000.2
'25/09/2317.317.317.317.30001110.2
'25/09/2217.317.317.317.3000020.130.2